Automatic Data Processing (NQ: ADP )

174.49 USD -0.45 (-0.26%)
Official Closing Price Updated: 6:06 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 77.14 77.62 76.78 77.26 1,451,642 +0.31(+0.40%)
Mar 28, 2014 77.01 77.67 76.57 76.95 1,322,152 +0.28(+0.37%)
Mar 27, 2014 76.05 76.72 75.55 76.67 2,162,112 +0.47(+0.62%)
Mar 26, 2014 77.10 77.25 76.20 76.20 1,399,685 -0.48(-0.63%)
Mar 25, 2014 76.69 77.34 76.29 76.68 1,593,560 +0.23(+0.30%)
Mar 24, 2014 77.86 78.00 76.16 76.45 1,960,290 -1.30(-1.67%)
Mar 21, 2014 79.33 79.39 77.50 77.75 4,637,467 -0.59(-0.75%)
Mar 20, 2014 77.85 78.52 77.66 78.34 1,175,555 +0.05(+0.06%)
Mar 19, 2014 79.08 79.08 77.80 78.29 1,384,832 -0.70(-0.89%)
Mar 18, 2014 78.37 79.04 78.28 78.99 1,754,864 +0.50(+0.64%)
Mar 17, 2014 77.92 78.50 77.71 78.49 2,584,199 +0.94(+1.21%)
Mar 14, 2014 77.54 77.81 76.81 77.55 2,310,891 +0.56(+0.73%)
Mar 13, 2014 77.78 77.96 76.69 76.99 2,768,729 -0.70(-0.90%)
Mar 12, 2014 77.27 77.77 77.00 77.69 1,670,063 -0.21(-0.27%)
Mar 11, 2014 78.34 78.46 77.61 77.90 1,365,822 -0.31(-0.40%)
Mar 10, 2014 78.59 78.72 77.77 78.21 1,696,567 -0.35(-0.45%)
Mar 07, 2014 78.45 78.93 78.14 78.56 1,606,991 +0.53(+0.68%)
Mar 06, 2014 77.88 78.23 77.64 78.03 1,342,370 +0.31(+0.40%)
Mar 05, 2014 78.00 78.18 77.48 77.72 1,651,822 -0.73(-0.93%)
Mar 04, 2014 77.70 78.52 77.56 78.45 2,582,469 +1.78(+2.32%)
Mar 03, 2014 77.05 77.19 76.33 76.67 1,752,666 -1.11(-1.43%)
Feb 28, 2014 77.88 78.47 77.20 77.78 2,351,364 +0.06(+0.08%)
Feb 27, 2014 77.12 77.90 77.10 77.72 2,008,294 +0.30(+0.39%)
Feb 26, 2014 77.45 77.52 76.81 77.42 2,154,518 +0.41(+0.53%)
Feb 25, 2014 76.98 77.23 76.28 77.01 1,449,585 +0.21(+0.27%)
Feb 24, 2014 76.23 77.48 76.20 76.80 1,727,192 +0.60(+0.79%)
Feb 21, 2014 76.78 76.99 76.12 76.20 1,955,623 -0.31(-0.41%)
Feb 20, 2014 76.24 76.89 75.86 76.51 1,244,059 +0.36(+0.47%)
Feb 19, 2014 76.04 76.96 75.91 76.15 1,603,067 -0.34(-0.44%)
Feb 18, 2014 76.45 76.57 75.76 76.49 1,792,625 +0.22(+0.29%)
Feb 14, 2014 75.75 76.27 76.27 76.27 1,944,800 +0.06(+0.08%)
Feb 13, 2014 75.25 76.28 75.20 76.21 2,027,465 +0.63(+0.83%)
Feb 12, 2014 75.57 75.90 74.80 75.58 4,027,640 +0.92(+1.23%)
Feb 11, 2014 74.12 74.90 74.01 74.66 2,521,838 +0.21(+0.28%)
Feb 10, 2014 75.48 75.61 73.83 74.45 2,006,071 -0.44(-0.59%)
Feb 07, 2014 74.40 74.96 73.95 74.89 1,696,106 +0.69(+0.93%)
Feb 06, 2014 73.45 74.33 73.10 74.20 2,355,584 +0.67(+0.91%)
Feb 05, 2014 76.32 76.32 72.69 73.53 2,861,974 -1.42(-1.89%)
Feb 04, 2014 77.92 77.92 71.91 74.95 3,906,522 +0.87(+1.17%)
Feb 03, 2014 76.61 76.78 73.79 74.08 3,166,969 -2.52(-3.29%)
Jan 31, 2014 76.00 77.14 75.94 76.60 1,861,612 -0.70(-0.91%)
Jan 30, 2014 76.95 77.64 76.35 77.30 1,389,324 +0.77(+1.01%)
Jan 29, 2014 76.44 77.24 76.18 76.53 1,635,909 -0.50(-0.65%)
Jan 28, 2014 76.38 77.20 76.21 77.03 1,559,160 +0.53(+0.69%)
Jan 27, 2014 76.35 77.53 76.35 76.50 1,735,114 -0.47(-0.61%)
Jan 24, 2014 78.81 78.82 76.96 76.97 2,143,043 -2.34(-2.95%)
Jan 23, 2014 81.93 82.50 78.86 79.31 1,433,790 -1.07(-1.33%)
Jan 22, 2014 80.41 80.72 80.04 80.38 1,304,400 +0.06(+0.07%)
Jan 21, 2014 80.42 80.80 79.81 80.32 1,448,118 +0.35(+0.44%)
Jan 17, 2014 79.52 79.97 79.97 79.97 3,122,100 +0.16(+0.20%)
Jan 16, 2014 80.04 80.26 79.71 79.81 1,050,168 -0.28(-0.35%)
Jan 15, 2014 79.95 80.64 79.71 80.09 2,024,353 +0.14(+0.18%)
Jan 14, 2014 79.31 80.03 78.94 79.95 1,607,492 +0.90(+1.14%)
Jan 13, 2014 80.28 80.33 78.84 79.05 2,087,483 -1.30(-1.62%)
Jan 10, 2014 81.06 81.11 79.96 80.35 1,474,254 -0.28(-0.35%)
Jan 09, 2014 83.00 83.00 80.53 80.63 1,444,744 +0.28(+0.35%)
Jan 08, 2014 80.30 80.74 79.91 80.35 1,871,271 -0.43(-0.53%)
Jan 07, 2014 79.98 81.02 79.89 80.78 1,373,241 +0.97(+1.22%)
Jan 06, 2014 80.61 80.97 79.39 79.81 1,532,202 -0.92(-1.14%)
Jan 03, 2014 80.21 81.37 80.00 80.73 1,948,060 +0.87(+1.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.